大和証券グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 710 | 711.4 | 696.5 | 699.4 | -13.8 | -1.9% | 10,145,000 |
| 2017/11/14 | 715.2 | 721.5 | 712.2 | 713.2 | -2 | -0.3% | 6,882,000 |
| 2017/11/13 | 726.2 | 727 | 715 | 715.2 | -12.9 | -1.8% | 7,865,000 |
| 2017/11/10 | 722 | 731.7 | 721.4 | 728.1 | -3.2 | -0.4% | 8,072,000 |
| 2017/11/09 | 732.1 | 751.9 | 723.5 | 731.3 | -0.8 | -0.1% | 19,230,000 |
| 2017/11/08 | 726.5 | 733.9 | 723.1 | 732.1 | +2.9 | +0.4% | 8,998,000 |
| 2017/11/07 | 716.5 | 731 | 715 | 729.2 | +13.2 | +1.8% | 12,150,000 |
| 2017/11/06 | 715 | 719.1 | 707.8 | 716 | +3.2 | +0.4% | 10,859,000 |
| 2017/11/02 | 706.2 | 713.7 | 705.4 | 712.8 | +13.5 | +1.9% | 12,862,000 |
| 2017/11/01 | 701.6 | 704.5 | 697 | 699.3 | -6.4 | -0.9% | 14,197,000 |
| 2017/10/31 | 702.1 | 706.1 | 696.8 | 705.7 | -4 | -0.6% | 8,693,000 |
| 2017/10/30 | 714.1 | 714.7 | 706.4 | 709.7 | -5.1 | -0.7% | 13,197,000 |
| 2017/10/27 | 709 | 715 | 706.1 | 714.8 | +5.5 | +0.8% | 12,672,000 |
| 2017/10/26 | 690 | 709.5 | 690 | 709.3 | +36.5 | +5.4% | 26,918,000 |
| 2017/10/25 | 674 | 682.1 | 670.2 | 672.8 | +3.3 | +0.5% | 10,625,000 |
| 2017/10/24 | 668 | 670.4 | 663.2 | 669.5 | -1.3 | -0.2% | 8,075,000 |
| 2017/10/23 | 675.8 | 677.7 | 669.1 | 670.8 | +3.6 | +0.5% | 7,891,000 |
| 2017/10/20 | 665 | 670.5 | 663.6 | 667.2 | -3.6 | -0.5% | 6,905,000 |
| 2017/10/19 | 675 | 676.2 | 668.8 | 670.8 | +3.7 | +0.6% | 6,066,000 |
| 2017/10/18 | 669 | 672.3 | 665.6 | 667.1 | -5.3 | -0.8% | 6,832,000 |
| 2017/10/17 | 678 | 681.1 | 667.7 | 672.4 | -1.5 | -0.2% | 10,566,000 |
| 2017/10/16 | 661.6 | 677.3 | 661.5 | 673.9 | +16.4 | +2.5% | 15,003,000 |
| 2017/10/13 | 646.1 | 658.2 | 644.5 | 657.5 | +11.5 | +1.8% | 13,238,000 |
| 2017/10/12 | 645 | 647.3 | 643.4 | 646 | +2.9 | +0.5% | 6,151,000 |
| 2017/10/11 | 641 | 645.6 | 640.1 | 643.1 | +1.1 | +0.2% | 6,228,000 |
| 2017/10/10 | 642.4 | 642.4 | 635.9 | 642 | -3.1 | -0.5% | 7,851,000 |
| 2017/10/06 | 644 | 647 | 642.7 | 645.1 | +2.9 | +0.5% | 7,476,000 |
| 2017/10/05 | 641.4 | 643.2 | 640.8 | 642.2 | -0.8 | -0.1% | 3,770,000 |
| 2017/10/04 | 644.9 | 645.1 | 640.5 | 643 | +0.3 | ±0% | 5,098,000 |
| 2017/10/03 | 638 | 642.9 | 634.7 | 642.7 | +3.4 | +0.5% | 7,502,000 |
| 2017/10/02 | 634.8 | 639.4 | 634.3 | 639.3 | +2 | +0.3% | 5,997,000 |
| 2017/09/29 | 632.7 | 637.6 | 632 | 637.3 | +0.9 | +0.1% | 5,611,000 |
| 2017/09/28 | 644.4 | 648.4 | 635.3 | 636.4 | -2.3 | -0.4% | 7,027,000 |
| 2017/09/27 | 638.1 | 641 | 637.1 | 638.7 | -11.3 | -1.7% | 8,388,000 |
| 2017/09/26 | 649.7 | 650.5 | 646.7 | 650 | +2.2 | +0.3% | 15,433,000 |
| 2017/09/25 | 650.7 | 651.2 | 646 | 647.8 | +3.2 | +0.5% | 9,469,000 |
| 2017/09/22 | 643.5 | 645 | 640.1 | 644.6 | +7.6 | +1.2% | 10,289,000 |
| 2017/09/21 | 641.9 | 644.8 | 636.7 | 637 | +1.3 | +0.2% | 9,894,000 |
| 2017/09/20 | 636 | 640.5 | 632 | 635.7 | +1.6 | +0.3% | 8,476,000 |
| 2017/09/19 | 626 | 634.9 | 625.9 | 634.1 | +18.7 | +3% | 10,004,000 |
| 2017/09/15 | 611 | 617.7 | 610.5 | 615.4 | +3 | +0.5% | 6,575,000 |
| 2017/09/14 | 615.7 | 617.1 | 611.3 | 612.4 | -4.4 | -0.7% | 7,623,000 |
| 2017/09/13 | 616.1 | 620.5 | 615.4 | 616.8 | +5.6 | +0.9% | 6,095,000 |
| 2017/09/12 | 610 | 613.6 | 607.9 | 611.2 | +11.6 | +1.9% | 7,581,000 |
| 2017/09/11 | 600.9 | 605.9 | 598.3 | 599.6 | +4.5 | +0.8% | 5,340,000 |
| 2017/09/08 | 597 | 599.4 | 593.7 | 595.1 | -6.5 | -1.1% | 13,799,000 |
| 2017/09/07 | 602.7 | 607.4 | 600.2 | 601.6 | +4.6 | +0.8% | 6,381,000 |
| 2017/09/06 | 604 | 606.5 | 597 | 597 | -7.1 | -1.2% | 13,238,000 |
| 2017/09/05 | 606 | 607.8 | 603 | 604.1 | -0.9 | -0.1% | 6,504,000 |
| 2017/09/04 | 609.4 | 609.4 | 602.6 | 605 | -6 | -1% | 5,815,000 |
1701～
1750
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「大和証Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大和証Ｇ | 100,200円 | +1.8% | +0.2% | 4.39% | 11.58倍 | 0.91倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 野村ＨＤ | 77,700円 | +20.3% | +16.9% | 3.09% | 12.75倍 | 0.69倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| ＳＢＩ | 337,000円 | +0.8% | +0.3% | 4.75% | 11.59倍 | 0.81倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| ＦＰＧ | 266,000円 | +14.6% | +9.7% | 4.90% | 10.22倍 | 4.22倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 81,600円 | +4.5% | +0.3% | 5.15% | 21.22倍 | 2.72倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
市場注目の銘柄
チャート関連のコラム
